Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.226 9.344 9.226 9.274 757,766 +0.03(+0.32%)
Jul 30, 2008 9.232 9.300 9.172 9.244 437,564 +0.06(+0.63%)
Jul 29, 2008 9.187 9.218 9.162 9.187 257,924 +0.04(+0.41%)
Jul 28, 2008 9.394 9.394 9.130 9.149 434,551 -0.11(-1.23%)
Jul 25, 2008 9.255 9.286 9.229 9.263 491,912 +0.00(+0.02%)
Jul 24, 2008 9.417 9.417 9.204 9.261 1,394,811 -0.03(-0.34%)
Jul 23, 2008 9.297 9.349 9.272 9.293 889,231 +0.01(+0.12%)
Jul 22, 2008 9.141 9.282 9.126 9.282 1,292,391 +0.14(+1.55%)
Jul 21, 2008 9.227 9.227 9.110 9.140 304,214 -0.07(-0.75%)
Jul 18, 2008 9.218 9.218 9.151 9.208 139,901 -0.04(-0.40%)
Jul 17, 2008 9.218 9.272 9.146 9.246 2,573,109 +0.06(+0.68%)
Jul 16, 2008 9.066 9.191 9.066 9.183 990,215 +0.17(+1.85%)
Jul 15, 2008 8.910 9.060 8.868 9.017 1,076,782 +0.12(+1.30%)
Jul 14, 2008 9.087 9.087 8.868 8.901 261,238 -0.06(-0.63%)
Jul 11, 2008 8.924 8.998 8.867 8.957 582,927 -0.02(-0.24%)
Jul 10, 2008 8.924 8.979 8.865 8.979 483,290 +0.07(+0.82%)
Jul 09, 2008 9.009 9.046 8.903 8.906 208,128 -0.08(-0.85%)
Jul 08, 2008 8.742 8.982 8.742 8.982 1,561,495 +0.23(+2.58%)
Jul 07, 2008 8.807 8.840 8.695 8.756 530,003 -0.02(-0.23%)
Jul 04, 2008 8.890 8.890 8.758 8.776 44,757 +0.00(+0.00%)
Jul 03, 2008 8.890 8.890 8.758 8.776 44,757 -0.03(-0.37%)
Jul 02, 2008 8.859 8.881 8.803 8.809 113,522 -0.03(-0.34%)
Jul 01, 2008 8.776 8.845 8.734 8.839 834,384 +0.00(+0.00%)
Jun 30, 2008 8.789 8.896 8.789 8.839 85,419 +0.01(+0.11%)
Jun 27, 2008 8.854 8.861 8.802 8.829 231,051 -0.00(-0.02%)
Jun 26, 2008 8.915 8.921 8.829 8.831 339,555 -0.15(-1.63%)
Jun 25, 2008 8.895 9.018 8.870 8.978 320,631 +0.12(+1.30%)
Jun 24, 2008 8.881 8.923 8.854 8.862 1,353,566 -0.07(-0.79%)
Jun 23, 2008 8.985 8.996 8.907 8.932 462,077 -0.04(-0.47%)
Jun 20, 2008 9.096 9.096 8.949 8.974 350,997 -0.17(-1.89%)
Jun 19, 2008 9.071 9.168 9.049 9.148 2,295,645 +0.06(+0.70%)
Jun 18, 2008 9.124 9.140 9.061 9.084 131,888 -0.07(-0.72%)
Jun 17, 2008 9.269 9.269 9.143 9.149 130,894 -0.03(-0.34%)
Jun 16, 2008 9.246 9.246 9.066 9.180 146,908 +0.04(+0.39%)
Jun 13, 2008 9.095 9.146 9.048 9.144 122,106 +0.12(+1.28%)
Jun 12, 2008 8.920 9.066 8.920 9.029 179,947 +0.15(+1.69%)
Jun 11, 2008 8.970 8.970 8.879 8.879 626,416 -0.12(-1.33%)
Jun 10, 2008 8.995 9.026 8.949 8.999 136,395 -0.03(-0.35%)
Jun 09, 2008 9.126 9.126 8.960 9.031 150,716 -0.06(-0.70%)
Jun 06, 2008 9.193 9.197 9.095 9.095 197,749 -0.19(-2.05%)
Jun 05, 2008 9.182 9.288 9.146 9.285 1,109,597 +0.12(+1.36%)
Jun 04, 2008 9.051 9.191 9.051 9.160 104,804 +0.09(+0.97%)
Jun 03, 2008 9.070 9.109 9.006 9.072 160,107 +0.04(+0.41%)
Jun 02, 2008 9.101 9.102 8.967 9.035 1,004,325 -0.09(-0.94%)
May 30, 2008 9.107 9.134 9.079 9.121 191,813 +0.02(+0.19%)
May 29, 2008 8.990 9.140 8.971 9.104 72,514 +0.12(+1.34%)
May 28, 2008 8.982 9.015 8.934 8.984 101,785 -0.02(-0.24%)
May 27, 2008 8.959 9.006 8.936 9.006 130,305 +0.07(+0.77%)
May 26, 2008 9.015 9.015 8.927 8.937 0 +0.00(+0.00%)
May 23, 2008 9.015 9.015 8.927 8.937 964,881 -0.06(-0.69%)
May 22, 2008 8.987 9.040 8.946 8.999 217,987 +0.04(+0.44%)
May 21, 2008 9.032 9.098 8.959 8.960 1,139,380 -0.03(-0.30%)
May 20, 2008 9.018 9.018 8.948 8.987 772,766 +0.01(+0.12%)
May 19, 2008 8.931 9.045 8.921 8.976 571,312 +0.00(+0.05%)
May 16, 2008 8.998 8.998 8.929 8.971 52,270 +0.00(+0.05%)
May 15, 2008 9.026 9.026 8.892 8.967 289,720 +0.02(+0.21%)
May 14, 2008 8.953 8.993 8.935 8.948 186,287 +0.05(+0.51%)
May 13, 2008 8.987 8.987 8.875 8.903 118,471 -0.04(-0.45%)
May 12, 2008 8.870 8.954 8.856 8.943 234,180 +0.07(+0.74%)
May 09, 2008 8.831 8.888 8.806 8.878 310,464 -0.02(-0.19%)
May 08, 2008 8.862 8.895 8.840 8.895 67,764 +0.05(+0.62%)
May 07, 2008 8.937 8.953 8.737 8.840 411,211 -0.08(-0.93%)
May 06, 2008 8.842 8.931 8.811 8.923 224,474 +0.05(+0.58%)
May 05, 2008 8.960 8.960 8.829 8.871 103,939 -0.03(-0.37%)
May 02, 2008 9.134 9.134 8.904 8.905 413,794 -0.08(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.